|
交割月
|
前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1505 | 45990 | 45960 | 46080 | 45760 | 46020 | 45860 | 30 | -130 | 3490 | 12920 | -400 |
| 1506 | 46010 | 46090 | 46170 | 45820 | 46100 | 45950 | 90 | -60 | 31172 | 110072 | -1714 |
| 1507 | 46000 | 46060 | 46130 | 45770 | 46040 | 45930 | 40 | -70 | 195046 | 287092 | 2048 |
| 1508 | 45940 | 46000 | 46070 | 45730 | 46010 | 45890 | 70 | -50 | 67074 | 141128 | -192 |
| 1509 | 45890 | 46020 | 46030 | 45690 | 46000 | 45840 | 110 | -50 | 15768 | 71738 | 1580 |
| 1510 | 45860 | 45910 | 46010 | 45680 | 45990 | 45820 | 130 | -40 | 2746 | 22078 | 274 |
| 1511 | 45820 | 45970 | 46020 | 45660 | 45980 | 45900 | 160 | 80 | 196 | 9526 | 60 |
| 1512 | 45820 | 45950 | 46010 | 45660 | 45980 | 45800 | 160 | -20 | 342 | 9156 | -54 |
| 1601 | 45810 | 45970 | 46010 | 45650 | 46000 | 45770 | 190 | -40 | 174 | 2782 | -16 |
| 1602 | 45810 | 45990 | 46010 | 45710 | 46010 | 45910 | 200 | 100 | 38 | 2056 | 26 |
| 1603 | 45910 | 46040 | 46040 | 45750 | 46000 | 45850 | 90 | -60 | 18 | 1440 | 4 |
| 1604 | 45850 | 45900 | 46050 | 45750 | 46050 | 45970 | 200 | 120 | 30 | 654 | 22 |
| 小计 | 316094 | 670642 / 1638 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1505 | 13190 | 13065 | 13230 | 13065 | 13230 | 13200 | 40 | 10 | 3740 | 31520 | -2730 |
| 1506 | 13250 | 13245 | 13290 | 13210 | 13265 | 13245 | 15 | -5 | 4422 | 60708 | -432 |
| 1507 | 13335 | 13295 | 13360 | 13280 | 13335 | 13315 | 0 | -20 | 25600 | 132026 | 38 |
| 1508 | 13390 | 13360 | 13420 | 13350 | 13390 | 13375 | 0 | -15 | 12458 | 92710 | 1492 |
| 1509 | 13420 | 13430 | 13460 | 13400 | 13445 | 13425 | 25 | 5 | 2194 | 32632 | 646 |
| 1510 | 13455 | 13455 | 13505 | 13445 | 13495 | 13490 | 40 | 35 | 604 | 8206 | 88 |
| 1511 | 13530 | 13520 | 13550 | 13500 | 13550 | 13515 | 20 | -15 | 60 | 1702 | 44 |
| 1512 | 13560 | 13545 | 13545 | -15 | -15 | 0 | 882 | 0 | |||
| 1601 | 13590 | 13610 | 13610 | 13605 | 13605 | 13605 | 15 | 15 | 4 | 330 | 2 |
| 1602 | 13660 | 13660 | 13660 | 0 | 0 | 0 | 302 | 0 | |||
| 1603 | 13680 | 13675 | 13675 | 13675 | 13675 | 13675 | -5 | -5 | 4 | 122 | 0 |
| 1604 | 13755 | 13725 | 13785 | 13725 | 13785 | 13735 | 30 | -20 | 10 | 32 | 6 |
| 小计 | 49096 | 361172 / -846 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1505 | 16825 | 16780 | 16850 | 16720 | 16770 | 16780 | -55 | -45 | 280 | 9600 | -20 |
| 1506 | 16920 | 16880 | 16935 | 16795 | 16860 | 16850 | -60 | -70 | 5970 | 23786 | -2440 |
| 1507 | 17010 | 16940 | 16990 | 16840 | 16935 | 16900 | -75 | -110 | 121098 | 117368 | -14704 |
| 1508 | 17045 | 17000 | 17050 | 16895 | 16985 | 16950 | -60 | -95 | 43612 | 87392 | -1458 |
| 1509 | 17085 | 17045 | 17090 | 16935 | 17020 | 16995 | -65 | -90 | 9162 | 34458 | 536 |
| 1510 | 17150 | 17065 | 17115 | 16970 | 17040 | 17015 | -110 | -135 | 928 | 7746 | 74 |
| 1511 | 17130 | 17110 | 17120 | 16990 | 17060 | 17000 | -70 | -130 | 1074 | 3954 | 880 |
| 1512 | 17115 | 17115 | 17170 | 17000 | 17035 | 17040 | -80 | -75 | 308 | 1732 | 212 |
| 1601 | 17145 | 17180 | 17475 | 16920 | 17105 | 17100 | -40 | -45 | 52 | 322 | -16 |
| 1602 | 17150 | 17240 | 17240 | 17100 | 17100 | 17190 | -50 | 40 | 24 | 424 | -12 |
| 1603 | 17160 | 17150 | 17150 | 17150 | 17150 | 17150 | -10 | -10 | 2 | 122 | 0 |
| 1604 | 17280 | 17280 | 17280 | 0 | 0 | 0 | 38 | 0 | |||
| 小计 | 182510 | 286942 / -16948 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1505 | 13540 | 13500 | 13500 | 13450 | 13450 | 13480 | -90 | -60 | 60 | 940 | 0 |
| 1506 | 13500 | 13490 | 13540 | 13330 | 13400 | 13385 | -100 | -115 | 1020 | 7080 | -270 |
| 1507 | 13485 | 13480 | 13530 | 13300 | 13360 | 13385 | -125 | -100 | 7082 | 14858 | -210 |
| 1508 | 13445 | 13470 | 13530 | 13315 | 13370 | 13360 | -75 | -85 | 882 | 5564 | 180 |
| 1509 | 13475 | 13515 | 13515 | 13325 | 13365 | 13355 | -110 | -120 | 210 | 1152 | 20 |
| 1510 | 13545 | 13485 | 13485 | 13355 | 13370 | 13380 | -175 | -165 | 40 | 784 | 22 |
| 1511 | 13645 | 13450 | 13450 | -195 | -195 | 0 | 14 | 0 | |||
| 1512 | 13680 | 13445 | 13445 | 13445 | 13445 | 13445 | -235 | -235 | 2 | 42 | -2 |
| 1601 | 13655 | 13440 | 13440 | 13440 | 13440 | 13440 | -215 | -215 | 2 | 72 | 0 |
| 1602 | 13830 | 13600 | 13600 | -230 | -230 | 0 | 22 | 0 | |||
| 1603 | 13740 | 13600 | 13600 | 13600 | 13600 | 13600 | -140 | -140 | 2 | 30 | 2 |
| 1604 | 13690 | 13625 | 13625 | 13520 | 13520 | 13570 | -170 | -120 | 4 | 10 | 0 |
| 小计 | 9304 | 30568 / -258 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1507 | 109780 | 108980 | 110960 | 108540 | 110210 | 109450 | 430 | -330 | 609290 | 130696 | 9312 |
| 1508 | 106770 | 106080 | 107610 | 105740 | 106960 | 106720 | 190 | -50 | 1848 | 6258 | -160 |
| 1509 | 106830 | 106130 | 107600 | 105660 | 106810 | 106610 | -20 | -220 | 77404 | 86348 | 6302 |
| 1510 | 106090 | 106090 | 106090 | 0 | 0 | 0 | 186 | 0 | |||
| 1511 | 105490 | 105660 | 105660 | 105660 | 105660 | 105660 | 170 | 170 | 2 | 70 | 0 |
| 1512 | 105810 | 105570 | 106930 | 105570 | 106930 | 105940 | 1120 | 130 | 30 | 206 | -28 |
| 1601 | 106710 | 106430 | 107100 | 105500 | 106400 | 106300 | -310 | -410 | 514 | 4222 | 132 |
| 1602 | 107000 | 106050 | 106960 | 105230 | 106960 | 106000 | -40 | -1000 | 26 | 166 | -10 |
| 1603 | 107040 | 104450 | 107000 | 104450 | 107000 | 106060 | -40 | -980 | 24 | 672 | 6 |
| 1604 | 107030 | 106050 | 106050 | -980 | -980 | 0 | 116 | 0 | |||
| 小计 | 689138 | 228940 / 15554 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1507 | 120460 | 119190 | 119680 | 118610 | 119100 | 119170 | -1360 | -1290 | 11000 | 7396 | 174 |
| 1508 | 120420 | 119620 | 119620 | -800 | -800 | 0 | 228 | 0 | |||
| 1509 | 120350 | 120280 | 120390 | 119840 | 120180 | 120170 | -170 | -180 | 10 | 50 | 4 |
| 1510 | 122170 | 121980 | 121980 | -190 | -190 | 0 | 8 | 0 | |||
| 1511 | 123440 | 123440 | 123440 | 0 | 0 | 0 | 0 | 0 | |||
| 1512 | 120150 | 119970 | 119970 | -180 | -180 | 0 | 6 | 0 | |||
| 1601 | 122700 | 122510 | 122510 | -190 | -190 | 0 | 26 | 0 | |||
| 1602 | 123590 | 123400 | 123400 | -190 | -190 | 0 | 0 | 0 | |||
| 1603 | 123590 | 123590 | 123590 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 124710 | 124520 | 124520 | -190 | -190 | 0 | 8 | 0 | |||
| 小计 | 11010 | 7722 / 178 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:黄金 | |||||||||||
| 1505 | 242.05 | 242.05 | 242.05 | 0 | 240 | 0 | |||||
| 1506 | 242.05 | 243.65 | 244.7 | 242.9 | 243.65 | 243.65 | 1.6 | 1.6 | 79178 | 66934 | -9500 |
| 1507 | 243.1 | 244.7 | 244.7 | 1.6 | 1.6 | 0 | 20 | 0 | |||
| 1508 | 244.05 | 245.45 | 246.25 | 245.05 | 245.05 | 245.4 | 1 | 1.35 | 46 | 144 | 4 |
| 1510 | 245.35 | 246.25 | 246.7 | 245.2 | 245.5 | 245.9 | 0.15 | 0.55 | 92 | 138 | -52 |
| 1512 | 245.9 | 247.5 | 248.8 | 246.55 | 247.45 | 247.5 | 1.55 | 1.6 | 146534 | 131580 | 3222 |
| 1602 | 247.3 | 250.05 | 250.05 | 248.2 | 248.2 | 248.7 | 0.9 | 1.4 | 8 | 62 | -6 |
| 1604 | 247.55 | 249.55 | 249.55 | 248.7 | 249 | 249.1 | 1.45 | 1.55 | 14 | 40 | 8 |
| 小计 | 225872 | 199158 / -6324 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:白银 | |||||||||||
| 1505 | 3562 | 3760 | 3760 | 3535 | 3700 | 3682 | 138 | 120 | 68 | 2136 | 36 |
| 1506 | 3668 | 3691 | 3718 | 3680 | 3704 | 3699 | 36 | 31 | 421254 | 150436 | -22476 |
| 1507 | 3679 | 3700 | 3733 | 3697 | 3718 | 3711 | 39 | 32 | 410 | 1006 | -38 |
| 1508 | 3695 | 3723 | 3753 | 3712 | 3733 | 3734 | 38 | 39 | 250 | 898 | 48 |
| 1509 | 3709 | 3733 | 3761 | 3717 | 3739 | 3738 | 30 | 29 | 884 | 914 | -46 |
| 1510 | 3718 | 3739 | 3773 | 3734 | 3755 | 3748 | 37 | 30 | 236 | 2000 | 2 |
| 1511 | 3735 | 3767 | 3794 | 3747 | 3763 | 3771 | 28 | 36 | 416 | 250 | 8 |
| 1512 | 3754 | 3780 | 3808 | 3755 | 3784 | 3782 | 30 | 28 | 1363988 | 477284 | -53048 |
| 1601 | 3758 | 3779 | 3815 | 3770 | 3788 | 3790 | 30 | 32 | 396 | 504 | -14 |
| 1602 | 3775 | 3782 | 3799 | 3782 | 3799 | 3790 | 24 | 15 | 4 | 58 | -2 |
| 1603 | 3782 | 3822 | 3823 | 3811 | 3811 | 3819 | 29 | 37 | 8 | 122 | 4 |
| 1604 | 3785 | 3796 | 3836 | 3796 | 3820 | 3815 | 35 | 30 | 158 | 118 | 38 |
| 小计 | 1788072 | 635726 / -75488 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)